Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 133.62 | 134.89 | 130.41 | 132.34 | 5,825,387 | -5.97(-4.32%) |
Aug 29, 2025 | 140.67 | 140.78 | 137.31 | 138.31 | 3,615,993 | -4.24(-2.97%) |
Aug 28, 2025 | 140.60 | 143.80 | 139.76 | 142.55 | 2,878,282 | +1.89(+1.34%) |
Aug 27, 2025 | 140.27 | 141.96 | 138.83 | 140.66 | 2,491,860 | +0.40(+0.29%) |
Aug 26, 2025 | 138.34 | 141.41 | 137.85 | 140.26 | 2,514,135 | +2.48(+1.80%) |
Aug 25, 2025 | 138.29 | 139.00 | 136.00 | 137.78 | 1,869,393 | -0.14(-0.10%) |
Aug 22, 2025 | 133.00 | 140.35 | 132.68 | 137.92 | 4,041,497 | +4.64(+3.48%) |
Aug 21, 2025 | 130.89 | 133.63 | 130.21 | 133.28 | 4,103,013 | +2.12(+1.62%) |
Aug 20, 2025 | 132.70 | 133.13 | 127.03 | 131.16 | 5,831,683 | -2.85(-2.13%) |
Aug 19, 2025 | 140.93 | 142.80 | 133.70 | 134.01 | 4,745,734 | -7.05(-5.00%) |
Aug 18, 2025 | 137.91 | 141.51 | 137.53 | 141.06 | 2,891,168 | +2.15(+1.55%) |
Aug 15, 2025 | 140.55 | 141.78 | 137.77 | 138.91 | 3,434,493 | -1.64(-1.17%) |
Aug 14, 2025 | 140.29 | 140.68 | 138.27 | 140.55 | 4,922,236 | -1.05(-0.74%) |
Aug 13, 2025 | 143.45 | 145.20 | 141.39 | 141.60 | 3,331,010 | -0.79(-0.55%) |
Aug 12, 2025 | 142.85 | 143.00 | 140.42 | 142.39 | 4,000,327 | +1.34(+0.95%) |
Aug 11, 2025 | 139.52 | 146.43 | 139.25 | 141.05 | 5,671,401 | +2.55(+1.84%) |
Aug 08, 2025 | 136.67 | 139.45 | 135.36 | 138.50 | 3,483,757 | +2.93(+2.16%) |
Aug 07, 2025 | 137.77 | 139.68 | 134.61 | 135.57 | 4,263,200 | -0.55(-0.40%) |
Aug 06, 2025 | 137.41 | 137.80 | 135.01 | 136.12 | 3,235,624 | -1.11(-0.81%) |
Aug 05, 2025 | 140.50 | 140.88 | 135.21 | 137.23 | 4,371,237 | -2.82(-2.01%) |
Aug 04, 2025 | 140.10 | 140.61 | 138.25 | 140.05 | 4,858,452 | +2.47(+1.80%) |
Aug 01, 2025 | 138.00 | 140.06 | 135.25 | 137.58 | 7,700,906 | -3.79(-2.68%) |
Jul 31, 2025 | 148.35 | 149.00 | 139.11 | 141.38 | 22,599,736 | -21.95(-13.44%) |
Jul 30, 2025 | 162.32 | 165.25 | 161.36 | 163.32 | 4,833,739 | -0.15(-0.09%) |
Jul 29, 2025 | 164.00 | 166.25 | 160.78 | 163.47 | 3,543,807 | -0.90(-0.55%) |
Jul 28, 2025 | 165.02 | 166.88 | 162.04 | 164.37 | 4,025,983 | +1.20(+0.74%) |
Jul 25, 2025 | 160.00 | 164.58 | 159.14 | 163.17 | 3,151,873 | +3.18(+1.99%) |
Jul 24, 2025 | 160.00 | 161.75 | 157.90 | 159.99 | 2,226,453 | +0.71(+0.45%) |
Jul 23, 2025 | 156.96 | 159.75 | 155.71 | 159.28 | 3,387,048 | +2.78(+1.78%) |
Jul 22, 2025 | 161.00 | 162.13 | 153.24 | 156.50 | 5,151,736 | -5.42(-3.35%) |
Jul 21, 2025 | 159.15 | 164.58 | 158.19 | 161.92 | 5,455,878 | +5.18(+3.30%) |
Jul 18, 2025 | 158.50 | 161.95 | 156.38 | 156.74 | 4,869,484 | -0.44(-0.28%) |
Jul 17, 2025 | 157.11 | 159.50 | 153.54 | 157.18 | 4,881,599 | +3.28(+2.13%) |
Jul 16, 2025 | 151.32 | 155.04 | 148.21 | 153.90 | 7,446,863 | +6.79(+4.62%) |
Jul 15, 2025 | 148.38 | 150.15 | 146.35 | 147.11 | 4,190,170 | +2.57(+1.78%) |
Jul 14, 2025 | 145.94 | 145.96 | 140.70 | 144.54 | 5,875,613 | -1.40(-0.96%) |
Jul 11, 2025 | 146.68 | 151.10 | 144.28 | 145.94 | 3,954,218 | -2.61(-1.76%) |
Jul 10, 2025 | 149.00 | 149.00 | 145.62 | 148.55 | 3,648,525 | +0.53(+0.36%) |
Jul 09, 2025 | 149.59 | 152.78 | 147.80 | 148.02 | 3,846,643 | +0.23(+0.16%) |
Jul 08, 2025 | 148.93 | 150.00 | 147.05 | 147.79 | 4,147,663 | +0.91(+0.62%) |
Jul 07, 2025 | 154.00 | 154.00 | 145.40 | 146.88 | 6,960,340 | -8.21(-5.29%) |
Jul 03, 2025 | 155.86 | 157.42 | 154.16 | 155.09 | 2,499,261 | +0.46(+0.30%) |
Jul 02, 2025 | 154.21 | 155.24 | 152.03 | 154.63 | 5,025,879 | -1.70(-1.09%) |